Macquarie Science and Technology Fund Class R6 (ISTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.11
-2.09 (-2.40%)
Aug 1, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -2.40% |
| Jul 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.11% |
| Jul 30, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.51% |
| Jul 29, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.13% |
| Jul 28, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.43% |
| Jul 25, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.40% |
| Jul 24, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.48% |
| Jul 23, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.81% |
| Jul 22, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -1.24% |
| Jul 21, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.15% |
| Jul 18, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.15% |
| Jul 17, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 1.05% |
| Jul 16, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.02% |
| Jul 15, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.46% |
| Jul 14, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.26% |
| Jul 11, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -0.25% |
| Jul 10, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.07% |
| Jul 9, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 0.80% |
| Jul 8, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.06% |
| Jul 7, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.47% |
| Jul 3, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.91% |
| Jul 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.20% |
| Jul 1, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -1.58% |
| Jun 30, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.69% |
| Jun 27, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.72% |
| Jun 26, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.99% |
| Jun 25, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.35% |
| Jun 24, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 2.93% |
| Jun 23, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 1.18% |
| Jun 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.52% |
| Jun 18, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.43% |
| Jun 17, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.83% |
| Jun 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 2.29% |
| Jun 13, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.74% |
| Jun 12, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.09% |
| Jun 11, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.15% |
| Jun 10, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.25% |
| Jun 9, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.34% |
| Jun 6, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.58% |
| Jun 5, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -0.18% |
| Jun 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.85% |
| Jun 3, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 1.20% |
| Jun 2, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.04% |
| May 30, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.30% |
| May 29, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.12% |
| May 28, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.52% |
| May 27, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 2.51% |
| May 23, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.92% |
| May 22, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.64% |
| May 21, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.70% |